Intumit, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 59.700 | 60.000 | 58.300 | 58.900 | 58.900 | 54,211 |
| 2026-10-21 | 58.200 | 60.500 | 58.000 | 58.900 | 58.900 | 59,870 |
| 2026-10-20 | 57.700 | 57.700 | 57.700 | 57.700 | 57.700 | 2,486 |
| 2026-10-19 | 59.000 | 60.000 | 57.300 | 57.500 | 57.500 | 51,068 |
| 2026-10-16 | 62.300 | 62.300 | 59.300 | 59.600 | 59.600 | 46,647 |
| 2026-10-15 | 60.500 | 60.500 | 58.500 | 58.500 | 58.500 | 20,000 |
| 2026-10-14 | 59.800 | 60.500 | 59.500 | 60.500 | 60.500 | 23,002 |
| 2026-10-13 | 60.100 | 60.500 | 58.400 | 59.500 | 59.500 | 28,000 |
| 2026-10-12 | 57.300 | 59.300 | 57.300 | 58.600 | 58.600 | 40,012 |
| 2026-10-08 | 61.500 | 61.500 | 59.900 | 60.000 | 60.000 | 54,108 |
| 2026-10-07 | 61.300 | 62.400 | 61.300 | 61.500 | 61.500 | 35,063 |
| 2026-10-06 | 63.400 | 64.000 | 61.200 | 61.200 | 61.200 | 117,120 |
| 2026-10-05 | 64.800 | 65.000 | 63.100 | 63.700 | 63.700 | 91,042 |
| 2026-10-02 | 64.500 | 65.500 | 64.100 | 64.100 | 64.100 | 114,300 |
| 2026-10-01 | 65.100 | 68.000 | 64.000 | 64.100 | 64.100 | 239,004 |
| 2026-09-30 | 64.400 | 66.300 | 62.800 | 64.800 | 64.800 | 812,000 |
| 2026-09-29 | 65.300 | 65.300 | 65.300 | 65.300 | 65.300 | 201,000 |
| 2026-09-24 | 57.600 | 59.400 | 56.400 | 59.400 | 59.400 | 269,000 |
Page 1 of 1 · 18 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 1.7780 TWD |
| 2025-07-03 | 1.3500 TWD |
| 2024-07-11 | 0.8000 TWD |
| 2023-08-25 | 0.5962 TWD |
| 2022-08-18 | 0.5962 TWD |
| 2021-08-25 | 0.5962 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.